MSCI Inc. Common Stock (MSCI)

651.51
+0.00 (0.00%)
NYSE · Last Trade: Nov 13th, 6:06 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MSCI Inc. Common Stock (MSCI)

DateOpenHighLowCloseVolumeAdjusted Close
11/12/2026661.51661.51651.51651.51382,233649.46
11/11/2026652.32662.15646.00661.53429,040659.45
11/10/2026649.14657.90643.82656.86497,051654.79
11/09/2026647.42651.08638.70646.45463,422644.42
11/06/2026642.02649.43637.22641.01520,386638.99
11/05/2026680.00681.04650.12655.911,049,126653.85
11/04/2026651.71677.62649.37674.301,048,706672.18
11/03/2026635.80643.49629.28639.78674,581637.77
11/02/2026625.87640.55624.79637.21469,870635.21
10/30/2026624.60626.16618.31623.38549,444621.42
10/29/2026610.92619.95608.14618.55580,517616.60
10/28/2026602.35607.36600.54604.94381,991603.04
10/27/2026622.34626.10601.10601.75430,162599.86
10/26/2026615.62621.25615.20617.67581,269615.73
10/23/2026616.80620.83610.88615.62557,483613.68
10/22/2026605.15624.18600.87620.24653,063618.29
10/21/2026590.21607.95586.08604.46785,008602.56
10/20/2026587.16605.61574.55591.691,437,207589.83
10/19/2026564.98567.14558.58563.491,237,683561.72
10/16/2026574.01577.00564.53569.08883,819567.29
10/15/2026567.27575.10565.34575.09581,865573.28
10/14/2026560.51562.53557.00560.52548,716558.76
10/13/2026570.33571.92558.87560.82469,865559.05
10/12/2026568.32571.39565.33568.01468,440566.22
10/09/2026564.19567.13560.88565.12323,388563.34
10/08/2026555.38562.90552.79561.67389,156559.90
10/07/2026551.28558.66549.18555.38414,166553.63
10/06/2026556.00560.62551.40554.92576,735553.17
10/05/2026536.05553.53535.35552.35488,080550.61
10/02/2026546.48549.89535.95535.95487,617534.26
10/01/2026542.26550.45536.86545.39645,380543.67
9/30/2026539.03546.62537.62538.66667,147536.97
9/29/2026537.32540.46533.45539.76603,976538.06
9/28/2026547.00547.00540.43542.72602,033541.01
9/25/2026552.07555.95547.48551.36460,170549.63
9/24/2026557.72563.27552.03556.08541,134554.33
9/23/2026548.11559.15545.01555.70611,732553.95
9/22/2026558.11559.35547.85548.88748,057547.15
9/21/2026556.34559.93552.33558.97430,745557.21
9/18/2026546.43555.40544.18552.87841,581551.13
9/17/2026543.73552.88542.10549.47687,763547.74
9/16/2026546.13548.68537.36540.61648,064538.91
9/15/2026550.06553.65543.48544.60524,397542.89
9/14/2026561.55564.77542.63553.65823,320551.91
9/11/2026552.56556.51545.70554.61425,430552.87
9/10/2026554.24555.80545.12547.60493,476545.88
9/09/2026549.85556.61545.56554.54505,847552.79
9/08/2026569.34569.34550.15551.39515,763549.65
9/04/2026566.56573.41560.46573.01477,362571.21
9/03/2026567.82576.39564.46574.65297,169572.84
9/02/2026563.13565.71555.01560.63397,229558.87
9/01/2026568.83572.75559.69563.09355,575561.32
8/31/2026567.14573.05564.06570.64427,357568.84
8/28/2026570.85576.55569.86570.76270,104568.96
8/27/2026564.43572.58564.43569.15530,823567.36
8/26/2026560.13568.13560.01564.22273,306562.45
8/25/2026563.41570.08560.73563.99374,275562.22
8/24/2026564.36572.47562.75571.36409,126569.56
8/21/2026568.57574.98562.68563.49443,841561.72
8/20/2026563.42572.43561.79568.75676,479566.96
8/19/2026561.75575.65560.43565.27636,822563.49
8/18/2026558.94566.86554.04562.77957,186561.00
8/17/2026561.43569.68550.52550.68634,134548.95
8/14/2026572.50572.75567.06569.13534,015567.34
8/13/2026562.05579.36555.11575.24689,748571.39